Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 100.63 | 100.63 | 100.63 | 100.63 | 43,972,848 | +0.24(+0.24%) |
Dec 30, 2013 | 100.41 | 100.64 | 100.18 | 100.39 | 32,569,344 | -0.06(-0.06%) |
Dec 27, 2013 | 100.72 | 100.96 | 100.12 | 100.45 | 23,008,824 | -0.06(-0.06%) |
Dec 26, 2013 | 100.86 | 101.16 | 100.40 | 100.51 | 22,546,390 | +0.01(+0.01%) |
Dec 24, 2013 | 100.23 | 100.70 | 100.20 | 100.51 | 19,914,468 | +0.38(+0.38%) |
Dec 23, 2013 | 99.60 | 100.16 | 99.40 | 100.12 | 40,748,144 | +1.12(+1.13%) |
Dec 20, 2013 | 97.42 | 99.25 | 97.40 | 99.00 | 56,130,668 | +1.64(+1.69%) |
Dec 19, 2013 | 97.95 | 98.06 | 97.22 | 97.36 | 37,812,672 | -0.73(-0.74%) |
Dec 18, 2013 | 96.91 | 98.10 | 95.90 | 98.09 | 58,557,524 | +1.33(+1.37%) |
Dec 17, 2013 | 96.84 | 96.92 | 96.12 | 96.76 | 37,248,896 | -0.14(-0.14%) |
Dec 16, 2013 | 96.13 | 96.95 | 95.72 | 96.90 | 39,076,080 | +1.14(+1.19%) |
Dec 13, 2013 | 95.66 | 96.05 | 95.08 | 95.76 | 37,954,640 | +0.31(+0.33%) |
Dec 12, 2013 | 95.35 | 95.80 | 95.03 | 95.45 | 42,686,404 | +0.21(+0.22%) |
Dec 11, 2013 | 96.92 | 96.93 | 94.99 | 95.24 | 51,402,000 | -1.59(-1.64%) |
Dec 10, 2013 | 97.50 | 97.83 | 96.66 | 96.83 | 40,059,588 | -0.89(-0.91%) |
Dec 09, 2013 | 97.84 | 98.10 | 97.23 | 97.71 | 35,318,560 | -0.03(-0.03%) |
Dec 06, 2013 | 97.86 | 98.28 | 97.49 | 97.74 | 41,972,392 | +0.76(+0.78%) |
Dec 05, 2013 | 96.88 | 97.34 | 96.58 | 96.98 | 43,635,284 | +0.11(+0.12%) |
Dec 04, 2013 | 96.72 | 97.69 | 95.91 | 96.87 | 46,728,132 | -0.30(-0.31%) |
Dec 03, 2013 | 97.44 | 97.84 | 96.69 | 97.17 | 42,495,620 | -0.50(-0.52%) |
Dec 02, 2013 | 98.80 | 98.85 | 97.37 | 97.68 | 49,587,620 | -0.96(-0.97%) |
Nov 29, 2013 | 99.01 | 99.20 | 98.58 | 98.63 | 18,039,612 | +0.05(+0.05%) |
Nov 27, 2013 | 98.05 | 98.69 | 97.88 | 98.58 | 33,488,272 | +0.55(+0.56%) |
Nov 26, 2013 | 97.31 | 98.21 | 97.24 | 98.03 | 35,390,680 | +0.72(+0.74%) |
Nov 25, 2013 | 97.44 | 97.56 | 97.00 | 97.31 | 26,420,680 | +0.12(+0.13%) |
Nov 22, 2013 | 96.71 | 97.30 | 96.54 | 97.19 | 33,129,656 | +0.48(+0.49%) |
Nov 21, 2013 | 95.42 | 96.77 | 95.31 | 96.71 | 52,351,232 | +1.71(+1.80%) |
Nov 20, 2013 | 95.52 | 95.74 | 94.59 | 95.00 | 49,041,672 | -0.03(-0.04%) |
Nov 19, 2013 | 95.68 | 96.18 | 94.71 | 95.04 | 41,507,716 | -0.59(-0.62%) |
Nov 18, 2013 | 96.73 | 96.82 | 95.37 | 95.63 | 40,821,760 | -0.68(-0.70%) |
Nov 15, 2013 | 96.11 | 96.44 | 95.72 | 96.31 | 31,669,780 | +0.37(+0.38%) |
Nov 14, 2013 | 95.99 | 96.11 | 95.36 | 95.94 | 38,149,888 | -0.10(-0.10%) |
Nov 13, 2013 | 94.42 | 96.06 | 94.39 | 96.04 | 39,600,488 | +0.91(+0.96%) |
Nov 12, 2013 | 95.05 | 95.16 | 94.43 | 95.12 | 32,293,822 | +0.08(+0.08%) |
Nov 11, 2013 | 94.75 | 95.23 | 94.40 | 95.05 | 22,824,710 | +0.13(+0.14%) |
Nov 08, 2013 | 93.36 | 95.12 | 93.32 | 94.92 | 55,409,568 | +1.69(+1.82%) |
Nov 07, 2013 | 95.25 | 95.42 | 93.10 | 93.22 | 69,684,304 | -1.60(-1.69%) |
Nov 06, 2013 | 95.89 | 95.91 | 94.63 | 94.82 | 36,506,728 | -0.41(-0.43%) |
Nov 05, 2013 | 95.19 | 95.52 | 94.59 | 95.23 | 30,294,682 | -0.33(-0.35%) |
Nov 04, 2013 | 94.92 | 95.71 | 94.57 | 95.56 | 36,775,980 | +1.09(+1.15%) |
Nov 01, 2013 | 95.07 | 95.26 | 93.78 | 94.47 | 134,688,736 | -0.41(-0.43%) |
Oct 31, 2013 | 95.38 | 95.74 | 94.62 | 94.88 | 54,436,096 | -0.56(-0.58%) |
Oct 30, 2013 | 96.80 | 96.87 | 95.17 | 95.44 | 52,992,960 | -1.32(-1.37%) |
Oct 29, 2013 | 96.74 | 96.99 | 96.04 | 96.76 | 34,501,368 | +0.28(+0.29%) |
Oct 28, 2013 | 96.57 | 96.70 | 95.98 | 96.48 | 25,632,258 | -0.04(-0.05%) |
Oct 25, 2013 | 96.66 | 96.84 | 96.08 | 96.52 | 24,546,916 | +0.09(+0.09%) |
Oct 24, 2013 | 95.99 | 96.68 | 95.87 | 96.44 | 27,545,316 | +0.51(+0.54%) |
Oct 23, 2013 | 95.79 | 96.06 | 95.38 | 95.92 | 36,540,396 | -0.32(-0.33%) |
Oct 22, 2013 | 96.41 | 96.88 | 95.91 | 96.24 | 43,267,092 | +0.25(+0.26%) |
Oct 21, 2013 | 96.32 | 96.52 | 95.82 | 95.99 | 33,591,204 | -0.19(-0.20%) |
Oct 18, 2013 | 95.78 | 96.24 | 95.44 | 96.18 | 45,456,100 | +1.09(+1.14%) |
Oct 17, 2013 | 93.85 | 95.12 | 93.82 | 95.10 | 43,611,880 | +0.83(+0.88%) |
Oct 16, 2013 | 93.77 | 94.37 | 93.53 | 94.27 | 39,407,072 | +1.16(+1.24%) |
Oct 15, 2013 | 93.84 | 94.04 | 92.91 | 93.12 | 48,531,252 | -0.92(-0.98%) |
Oct 14, 2013 | 93.03 | 94.15 | 92.92 | 94.04 | 44,447,588 | +0.47(+0.50%) |
Oct 11, 2013 | 91.97 | 93.61 | 91.96 | 93.57 | 49,711,920 | +1.34(+1.45%) |
Oct 10, 2013 | 91.25 | 92.38 | 91.17 | 92.23 | 61,076,660 | +2.17(+2.41%) |
Oct 09, 2013 | 90.63 | 90.68 | 89.50 | 90.06 | 60,538,488 | -0.36(-0.40%) |
Oct 08, 2013 | 91.97 | 92.13 | 90.30 | 90.42 | 70,269,472 | -1.49(-1.62%) |
Oct 07, 2013 | 92.10 | 92.68 | 91.87 | 91.91 | 36,210,492 | -1.09(-1.17%) |
Oct 04, 2013 | 92.40 | 93.26 | 92.24 | 92.99 | 29,819,236 | +0.62(+0.67%) |
Oct 03, 2013 | 93.16 | 93.29 | 91.76 | 92.38 | 59,122,496 | -0.96(-1.02%) |
Oct 02, 2013 | 93.06 | 93.63 | 92.85 | 93.33 | 31,842,550 | -0.38(-0.41%) |